AMH - American Homes 4 Rent

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 201924.8525.1724.8525.1325.132,434,400
Sep 16, 201924.3824.8024.3624.7824.781,310,900
Sep 13, 201924.6724.8324.1424.3724.372,567,100
Sep 12, 201924.8024.8824.4524.6024.601,748,400
Sep 12, 20190.05 Dividend
Sep 11, 201924.3924.6424.2324.5924.541,854,500
Sep 10, 201924.7124.8124.1024.4424.393,070,300
Sep 09, 201925.2025.2424.8024.8524.801,866,100
Sep 06, 201925.4225.4225.1525.2525.202,179,500
Sep 05, 201925.5525.5925.2025.3625.313,196,800
Sep 04, 201925.8225.8925.4825.5825.531,874,300
Sep 03, 201925.5325.8325.5025.6925.641,422,900
Aug 30, 201925.6025.6525.3825.5825.532,078,000
Aug 29, 201925.5825.6925.4825.5725.521,629,800
Aug 28, 201925.3425.5225.2925.4925.441,326,000
Aug 27, 201925.6125.6225.3625.3725.321,460,200
Aug 26, 201925.3725.5625.2525.4725.421,719,800
Aug 23, 201925.6925.7825.2125.2525.202,198,200
Aug 22, 201925.2825.7925.2325.6525.602,249,400
Aug 21, 201925.1625.2825.0425.2425.191,497,500
Aug 20, 201925.3425.3525.0925.1125.061,046,700
Aug 19, 201925.0525.2824.8825.2325.18737,900
Aug 16, 201924.6725.0924.6324.9124.863,394,300
Aug 15, 201924.3324.7524.2824.6524.601,812,100
Aug 14, 201924.4324.5624.2024.2424.191,691,500
Aug 13, 201924.5724.6324.2524.5324.481,007,400
Aug 12, 201924.8224.8624.5024.5824.531,380,300
Aug 09, 201924.7824.8924.5424.7724.721,287,900
Aug 08, 201924.4924.8924.2924.8424.791,437,400
Aug 07, 201924.2524.5823.9324.3624.311,866,900
Aug 06, 201924.0624.3923.8824.2124.162,787,000
Aug 05, 201924.1324.1723.7523.9923.942,774,700
Aug 02, 201924.2924.3824.1724.2124.161,351,500
Aug 01, 201924.0724.4823.9324.2524.202,147,100
Jul 31, 201924.8825.0924.1424.2124.164,721,700
Jul 30, 201924.9825.3324.7724.8324.784,228,100
Jul 29, 201925.0725.2925.0325.2025.151,383,900
Jul 26, 201925.0125.0824.8624.9724.922,370,800
Jul 25, 201925.0825.2124.8924.9124.861,325,600
Jul 24, 201925.2625.2624.8825.0525.002,987,400
Jul 23, 201924.9425.2724.8025.1625.111,244,000
Jul 22, 201924.9025.0124.7324.8624.811,155,500
Jul 19, 201925.4225.4924.8724.8824.831,367,500
Jul 18, 201925.4225.4825.2525.4125.361,183,500
Jul 17, 201925.6225.6625.2125.4025.351,120,900
Jul 16, 201925.6325.7425.5125.5325.481,510,200
Jul 15, 201925.5125.8125.4725.7125.661,762,200
Jul 12, 201925.3125.5825.2525.4725.421,231,500
Jul 11, 201926.0026.0025.2025.3125.262,271,700
Jul 10, 201925.5625.9225.5125.8825.831,967,000
Jul 09, 201925.1825.4925.1825.4825.431,427,400
Jul 08, 201925.0925.3225.0525.2325.181,286,100
Jul 05, 201924.9025.2024.6125.1225.071,756,000
Jul 03, 201924.8825.0824.8325.0324.981,423,400
Jul 02, 201924.5024.8824.4224.8224.771,770,800
Jul 01, 201924.5524.6124.0724.4224.371,268,400
Jun 28, 201924.1524.5524.1424.3124.264,222,200
Jun 27, 201924.0924.2424.0724.1424.091,229,600
Jun 26, 201924.3124.3323.8623.9723.921,775,100
Jun 25, 201924.7224.8724.3424.3524.301,665,400
Jun 24, 201925.0625.1024.7624.7624.711,265,900
Jun 21, 201925.3125.3124.8824.9924.942,286,600
Jun 20, 201925.3425.5025.2025.3725.321,866,400
Jun 19, 201924.9425.2924.9025.2125.162,827,400
Jun 18, 201925.0625.2224.8424.9824.931,907,900
Jun 17, 201924.7225.0024.7224.9824.931,394,200
Jun 14, 201924.8024.8524.6824.7224.671,217,700
Jun 13, 201924.6324.8024.5924.8024.75951,000
Jun 13, 20190.05 Dividend
Jun 12, 201924.7024.8624.6624.7024.601,902,600
Jun 11, 201924.6324.8824.5524.7224.621,945,300
Jun 10, 201924.8224.9224.6524.8024.701,621,500
Jun 07, 201924.9725.0224.7324.7924.691,206,100
Jun 06, 201924.9524.9724.6524.8824.781,516,100
Jun 05, 201924.4624.9324.4524.8924.791,507,500
Jun 04, 201924.4624.5124.1424.4424.341,530,900
Jun 03, 201924.5224.5424.1024.4024.302,847,600
May 31, 201924.0024.5424.0024.4124.312,006,800
May 30, 201924.1524.2723.9924.1224.021,328,000
May 29, 201923.9924.1423.8924.0323.932,672,600
May 28, 201924.5024.5424.0724.0723.971,584,900
May 24, 201924.2524.4724.2124.4024.301,012,900
May 23, 201924.1924.2024.0424.1924.091,705,500
May 22, 201924.0924.2524.0224.1924.091,120,400
May 21, 201923.8824.2423.8824.0923.991,339,700
May 20, 201924.0324.0423.7123.8323.731,005,500
May 17, 201923.9524.0523.7824.0423.941,666,900
May 16, 201923.8724.1123.8223.9923.891,517,100
May 15, 201923.7223.9423.6123.8723.77979,900
May 14, 201923.8124.0223.6423.7223.623,565,900
May 13, 201923.6123.9223.5423.8323.732,151,300
May 10, 201923.6023.8923.5223.7923.692,766,500
May 09, 201923.5023.7723.3223.6423.543,140,100
May 08, 201923.7223.9123.5023.5323.432,181,900
May 07, 201924.1024.1523.5223.6623.564,644,300
May 06, 201924.2424.4524.1324.1624.061,631,100
May 03, 201924.0124.4323.7724.2824.181,435,800
May 02, 201923.8924.0723.8424.0123.912,801,600
May 01, 201923.9524.1423.8523.8823.782,769,700
Apr 30, 201923.6924.0423.5823.9823.882,873,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...